Natural Gas ETF FT (NY: FCG )

10.06 USD -0.32 (-3.08%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.060 7.620 6.970 7.610 1,761,800 +0.26(+3.54%)
Feb 27, 2020 7.380 7.680 7.110 7.350 1,296,938 -0.48(-6.13%)
Feb 26, 2020 8.290 8.350 7.815 7.830 1,343,961 -0.43(-5.21%)
Feb 25, 2020 8.790 8.790 8.144 8.260 1,375,459 -0.49(-5.60%)
Feb 24, 2020 8.880 8.880 8.640 8.750 842,244 -0.48(-5.20%)
Feb 21, 2020 9.310 9.350 9.110 9.230 648,100 -0.21(-2.22%)
Feb 20, 2020 9.510 9.633 9.440 9.440 667,443 +0.00(+0.00%)
Feb 19, 2020 9.320 9.495 9.270 9.440 471,149 +0.23(+2.50%)
Feb 18, 2020 9.160 9.240 9.090 9.210 418,483 -0.01(-0.11%)
Feb 14, 2020 9.450 9.450 9.179 9.220 697,500 -0.16(-1.71%)
Feb 13, 2020 9.400 9.580 9.325 9.380 549,330 -0.07(-0.74%)
Feb 12, 2020 9.480 9.655 9.360 9.450 439,412 +0.13(+1.39%)
Feb 11, 2020 9.430 9.486 9.300 9.320 677,804 +0.05(+0.54%)
Feb 10, 2020 9.490 9.490 9.230 9.270 736,913 -0.30(-3.13%)
Feb 07, 2020 9.650 9.650 9.505 9.570 999,200 -0.18(-1.85%)
Feb 06, 2020 9.950 9.950 9.690 9.750 347,967 -0.18(-1.81%)
Feb 05, 2020 9.600 9.998 9.600 9.930 570,876 +0.50(+5.30%)
Feb 04, 2020 9.610 9.630 9.400 9.430 461,856 +0.03(+0.32%)
Feb 03, 2020 9.530 9.612 9.390 9.400 532,106 -0.13(-1.36%)
Jan 31, 2020 9.610 9.620 9.409 9.530 707,600 -0.21(-2.16%)
Jan 30, 2020 9.590 9.750 9.530 9.740 691,653 -0.02(-0.20%)
Jan 29, 2020 10.05 10.11 9.760 9.760 524,464 -0.21(-2.11%)
Jan 28, 2020 9.950 10.04 9.840 9.970 526,572 +0.08(+0.81%)
Jan 27, 2020 9.940 10.04 9.840 9.890 852,954 -0.32(-3.13%)
Jan 24, 2020 10.42 10.42 10.05 10.21 483,800 -0.27(-2.58%)
Jan 23, 2020 10.50 10.56 10.32 10.48 501,279 -0.14(-1.32%)
Jan 22, 2020 10.84 10.84 10.60 10.62 835,854 -0.26(-2.39%)
Jan 21, 2020 11.24 11.29 10.88 10.88 409,024 -0.50(-4.39%)
Jan 17, 2020 11.68 11.68 11.36 11.38 487,500 -0.21(-1.81%)
Jan 16, 2020 11.70 11.87 11.58 11.59 607,282 -0.05(-0.43%)
Jan 15, 2020 11.67 11.69 11.54 11.64 597,735 -0.09(-0.77%)
Jan 14, 2020 11.57 11.81 11.52 11.73 363,149 +0.15(+1.30%)
Jan 13, 2020 11.67 11.67 11.44 11.58 587,277 -0.15(-1.28%)
Jan 10, 2020 11.79 11.79 11.62 11.73 337,600 -0.10(-0.85%)
Jan 09, 2020 11.95 11.95 11.57 11.83 392,695 -0.14(-1.17%)
Jan 08, 2020 12.42 12.46 11.87 11.97 564,838 -0.49(-3.93%)
Jan 07, 2020 12.27 12.46 12.22 12.46 197,518 +0.20(+1.63%)
Jan 06, 2020 12.27 12.32 12.14 12.26 314,678 +0.12(+0.99%)
Jan 03, 2020 12.25 12.30 12.03 12.14 641,900 +0.25(+2.10%)
Jan 02, 2020 12.18 12.18 11.83 11.89 342,700 -0.17(-1.41%)
Dec 31, 2019 11.80 12.12 11.68 12.06 329,100 +0.21(+1.77%)
Dec 30, 2019 11.94 12.00 11.83 11.85 376,284 -0.01(-0.08%)
Dec 27, 2019 12.22 12.22 11.83 11.86 263,600 -0.27(-2.23%)
Dec 26, 2019 12.14 12.28 12.11 12.13 423,237 +0.04(+0.33%)
Dec 24, 2019 12.13 12.19 12.04 12.09 324,200 +0.01(+0.08%)
Dec 23, 2019 11.74 12.10 11.70 12.08 287,589 +0.34(+2.90%)
Dec 20, 2019 11.91 11.93 11.64 11.74 356,200 -0.14(-1.18%)
Dec 19, 2019 11.71 11.92 11.65 11.88 420,044 +0.20(+1.71%)
Dec 18, 2019 11.47 11.77 11.46 11.68 420,060 +0.18(+1.57%)
Dec 17, 2019 11.28 11.54 11.22 11.50 522,306 +0.28(+2.50%)
Dec 16, 2019 11.01 11.33 11.01 11.22 628,901 +0.34(+3.12%)
Dec 13, 2019 11.21 11.27 10.86 10.88 468,300 -0.41(-3.63%)
Dec 12, 2019 10.89 11.32 10.89 11.29 721,439 +0.46(+4.25%)
Dec 11, 2019 10.91 11.00 10.82 10.83 325,965 -0.09(-0.82%)
Dec 10, 2019 10.83 10.99 10.80 10.92 465,668 +0.12(+1.06%)
Dec 09, 2019 10.50 10.89 10.45 10.80 410,865 +0.23(+2.22%)
Dec 06, 2019 10.23 10.61 10.20 10.57 578,700 +0.37(+3.63%)
Dec 05, 2019 10.39 10.49 10.17 10.20 582,929 -0.11(-1.07%)
Dec 04, 2019 10.11 10.39 10.09 10.31 734,677 +0.35(+3.51%)
Dec 03, 2019 10.03 10.12 9.860 9.960 536,794 -0.14(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.